Sri panwa Hospitality Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.920	4.940	4.920	4.920	4.634	6,402
2025-10-17	4.900	4.940	4.900	4.920	4.634	56,100
2025-10-16	4.960	4.960	4.920	4.940	4.653	29,557
2025-10-15	4.900	4.960	4.900	4.920	4.634	30,200
2025-10-14	4.960	4.980	4.880	4.880	4.596	106,500
2025-10-10	4.960	4.960	4.940	4.960	4.672	12,004
2025-10-09	4.960	4.960	4.960	4.960	4.672	100
2025-10-08	4.920	4.960	4.880	4.960	4.672	35,657
2025-10-07	4.920	4.960	4.900	4.960	4.672	30,400
2025-10-06	4.960	4.960	4.900	4.940	4.653	32,326
2025-10-03	4.960	4.960	4.900	4.900	4.615	56,700
2025-10-02	4.980	5.000	4.940	4.980	4.690	83,400
2025-10-01	4.960	5.050	4.960	4.980	4.690	33,481
2025-09-30	4.980	4.980	4.960	4.980	4.690	13,719
2025-09-29	4.980	4.980	4.980	4.980	4.690	10,120
2025-09-26	4.980	4.980	4.940	4.980	4.690	3,500
2025-09-25	4.960	4.980	4.960	4.960	4.672	1,700
2025-09-24	4.980	4.980	4.960	4.960	4.672	4,700
2025-09-23	4.980	4.980	4.960	4.960	4.672	10,920
2025-09-22	5.000	5.000	4.960	4.980	4.690	19,201
2025-09-19	4.980	4.980	4.960	4.980	4.690	2,600
2025-09-18	4.980	5.000	4.960	4.980	4.690	16,411
2025-09-17	4.960	5.100	4.940	4.960	4.672	66,516
2025-09-16	4.920	4.960	4.920	4.960	4.672	72,105
2025-09-15	4.900	4.920	4.860	4.900	4.615	24,500
2025-09-12	4.920	4.920	4.880	4.900	4.615	33,100
2025-09-11	4.900	4.900	4.880	4.900	4.615	10,700
2025-09-10	4.880	4.940	4.880	4.880	4.596	34,900
2025-09-09	4.880	4.940	4.840	4.880	4.596	30,700
2025-09-08	4.880	4.900	4.860	4.880	4.596	4,131
2025-09-05	4.920	4.920	4.820	4.900	4.615	10,700
2025-09-04	4.920	4.920	4.840	4.860	4.577	24,900
2025-09-03	4.900	4.900	4.860	4.900	4.615	9,117
2025-09-02	4.900	4.900	4.900	4.900	4.615	1,500
2025-09-01	4.900	4.900	4.840	4.840	4.559	17,002
2025-08-29	4.920	4.920	4.880	4.880	4.596	24,300
2025-08-28	4.940	4.940	4.860	4.920	4.634	400
2025-08-27	4.900	4.920	4.840	4.920	4.634	1,600
2025-08-26	4.820	4.940	4.820	4.920	4.634	12,600
2025-08-25	4.960	4.960	4.920	4.960	4.621	16,800
2025-08-22	4.960	4.980	4.920	4.940	4.602	25,200
2025-08-21	4.880	4.980	4.880	4.980	4.640	85,801
2025-08-20	4.940	4.940	4.860	4.880	4.546	25,300
2025-08-19	4.920	4.960	4.840	4.940	4.602	8,600
2025-08-18	4.840	4.960	4.840	4.920	4.584	88,320
2025-08-15	4.860	4.860	4.780	4.840	4.509	91,004
2025-08-14	4.860	4.860	4.820	4.840	4.509	8,300
2025-08-13	4.860	4.880	4.800	4.860	4.528	43,800
2025-08-08	4.840	4.900	4.800	4.880	4.546	34,500
2025-08-07	4.920	4.960	4.800	4.940	4.602	97,405
2025-08-06	4.920	5.000	4.800	4.860	4.528	53,400
2025-08-05	5.000	5.000	4.800	4.920	4.584	23,305
2025-08-04	4.800	4.980	4.800	4.900	4.565	15,004
2025-08-01	4.940	4.960	4.940	4.940	4.602	702
2025-07-31	4.940	4.960	4.840	4.940	4.602	5,642
2025-07-30	4.900	4.960	4.880	4.940	4.602	15,000
2025-07-29	4.860	4.880	4.800	4.840	4.509	8,200
2025-07-25	4.940	4.960	4.800	4.800	4.472	59,500
2025-07-24	4.940	4.960	4.920	4.940	4.602	4,200
2025-07-23	4.940	4.960	4.860	4.860	4.528	43,600

← NewerPage 5 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.2554 THB
2025-11-24	0.0595 THB
2025-08-26	0.0538 THB
2025-05-26	0.0717 THB
2025-03-11	0.2150 THB
2024-11-22	0.1064 THB
2024-08-21	0.1064 THB
2024-05-24	0.1064 THB
2024-03-12	0.1792 THB
2023-09-20	0.1792 THB
2020-03-09	0.1131 THB
2019-11-22	0.2204 THB
2019-05-23	0.1665 THB
2019-03-12	0.3446 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.